Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
14932.21+66.29(+0.45%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.01.2025 | 14890.74 | 14956.84 | 14864.14 | 14932.21 | 23 498 642 |
| 16.01.2025 | 14913.02 | 14923.16 | 14799.70 | 14865.92 | 16 531 177 |
| 15.01.2025 | 14775.37 | 14864.15 | 14729.30 | 14845.50 | 13 847 773 |
| 14.01.2025 | 14805.45 | 14826.16 | 14737.82 | 14754.65 | 16 427 129 |
| 13.01.2025 | 14775.28 | 14857.00 | 14710.34 | 14769.06 | 15 234 137 |
| 10.01.2025 | 14895.33 | 14899.13 | 14783.85 | 14789.97 | 13 789 077 |
| 09.01.2025 | 14838.73 | 14864.24 | 14786.56 | 14859.99 | 11 945 331 |
| 08.01.2025 | 14904.13 | 14904.13 | 14777.84 | 14807.20 | 18 674 868 |
| 07.01.2025 | 14854.68 | 14880.52 | 14763.47 | 14880.52 | 26 188 540 |
| 03.01.2025 | 14657.08 | 14743.67 | 14613.26 | 14675.66 | 25 340 711 |
| 02.01.2025 | 14398.96 | 14627.44 | 14389.95 | 14627.44 | 25 894 853 |
| 30.12.2024 | 14247.42 | 14363.41 | 14246.77 | 14349.01 | 29 476 219 |
| 27.12.2024 | 14142.62 | 14225.58 | 14095.21 | 14225.58 | 21 804 218 |
| 23.12.2024 | 14120.90 | 14175.45 | 13989.86 | 14103.85 | 30 209 224 |
| 20.12.2024 | 14079.12 | 14121.94 | 13977.88 | 14068.94 | 46 722 549 |
| 19.12.2024 | 14265.28 | 14295.33 | 14106.02 | 14134.17 | 27 604 160 |
| 18.12.2024 | 14298.68 | 14365.44 | 14248.10 | 14365.44 | 32 273 065 |
| 17.12.2024 | 14514.68 | 14515.40 | 14267.54 | 14339.22 | 43 808 145 |
| 16.12.2024 | 14382.14 | 14658.94 | 14382.14 | 14471.14 | 25 659 529 |
| 13.12.2024 | 14472.94 | 14503.42 | 14357.87 | 14407.68 | 10 403 993 |
| 12.12.2024 | 14619.41 | 14621.83 | 14423.13 | 14499.28 | 14 000 287 |
| 11.12.2024 | 14675.40 | 14675.40 | 14535.56 | 14618.00 | 11 147 031 |
| 10.12.2024 | 14734.61 | 14746.36 | 14596.86 | 14649.65 | 16 158 435 |
| 09.12.2024 | 14772.16 | 14801.09 | 14684.77 | 14717.88 | 21 533 538 |
| 06.12.2024 | 14803.80 | 14838.71 | 14698.32 | 14730.26 | 12 495 207 |
| 05.12.2024 | 14749.32 | 14822.01 | 14746.45 | 14820.30 | 13 847 334 |
| 04.12.2024 | 14745.52 | 14803.30 | 14705.67 | 14772.97 | 16 183 104 |
| 03.12.2024 | 14750.74 | 14798.31 | 14701.42 | 14750.94 | 23 348 903 |
| 02.12.2024 | 14654.28 | 14766.08 | 14650.62 | 14731.65 | 11 689 965 |
| 29.11.2024 | 14648.15 | 14674.79 | 14559.35 | 14628.50 | 29 568 569 |
| 28.11.2024 | 14649.55 | 14677.56 | 14534.73 | 14591.21 | 7 262 849 |
| 27.11.2024 | 14646.05 | 14671.46 | 14575.68 | 14622.75 | 10 302 960 |
| 26.11.2024 | 14690.74 | 14765.85 | 14598.05 | 14625.19 | 11 354 629 |
| 25.11.2024 | 14619.29 | 14701.11 | 14573.53 | 14701.11 | 19 016 995 |
| 22.11.2024 | 14692.85 | 14703.01 | 14488.87 | 14608.50 | 13 868 235 |
| 21.11.2024 | 14575.38 | 14669.49 | 14484.97 | 14660.06 | 19 431 938 |
| 20.11.2024 | 14410.23 | 14529.96 | 14379.52 | 14507.79 | 23 240 153 |
| 19.11.2024 | 14657.53 | 14692.91 | 14253.87 | 14371.08 | 76 098 962 |
| 18.11.2024 | 14644.21 | 14718.80 | 14602.50 | 14648.89 | 45 836 476 |
| 15.11.2024 | 14614.72 | 14680.38 | 14540.32 | 14574.19 | 24 534 581 |
| 14.11.2024 | 14553.30 | 14713.97 | 14541.76 | 14713.97 | 27 620 196 |
| 13.11.2024 | 14481.20 | 14525.76 | 14404.72 | 14461.70 | 41 905 729 |
| 12.11.2024 | 14572.05 | 14619.27 | 14444.13 | 14482.89 | 19 344 844 |
| 08.11.2024 | 14551.17 | 14560.59 | 14445.56 | 14499.54 | 22 410 417 |
| 07.11.2024 | 14415.35 | 14560.91 | 14410.13 | 14560.91 | 24 397 991 |
| 06.11.2024 | 14324.03 | 14475.63 | 14324.03 | 14390.36 | 17 859 519 |
| 05.11.2024 | 14419.26 | 14423.56 | 14240.92 | 14317.57 | 15 127 491 |
| 04.11.2024 | 14459.53 | 14526.02 | 14408.18 | 14424.61 | 17 616 800 |
| 31.10.2024 | 14405.39 | 14468.05 | 14339.58 | 14457.72 | 25 393 985 |
| 30.10.2024 | 14577.00 | 14636.82 | 14422.99 | 14433.68 | 13 150 622 |
Biznesradar bez reklam? Sprawdź BR Plus
